| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 60.94 | 61.09 | 0.13 | 0.21% | 60.18 | 61.64 | 88458 | 53911.56 | 1.37% |
| 2025-04-07 | 61.20 | 60.96 | -1.62 | -2.59% | 58.17 | 62.88 | 133235 | 81574.90 | 2.07% |
| 2025-04-03 | 61.01 | 62.58 | 1.30 | 2.12% | 60.68 | 62.80 | 62435 | 38762.16 | 0.97% |
| 2025-04-02 | 61.61 | 61.28 | -0.53 | -0.86% | 61.06 | 61.71 | 34798 | 21347.79 | 0.54% |
| 2025-04-01 | 60.41 | 61.81 | 1.36 | 2.25% | 59.75 | 61.88 | 78305 | 47927.96 | 1.22% |
| 2025-03-31 | 59.81 | 60.45 | 0.34 | 0.57% | 59.80 | 61.08 | 60371 | 36605.09 | 0.94% |
| 2025-03-28 | 60.31 | 60.11 | -0.37 | -0.61% | 59.71 | 60.65 | 30226 | 18173.75 | 0.47% |
| 2025-03-27 | 59.65 | 60.48 | 0.88 | 1.48% | 59.49 | 60.60 | 40715 | 24526.79 | 0.63% |
| 2025-03-26 | 59.88 | 59.60 | -0.28 | -0.47% | 59.23 | 59.99 | 28885 | 17217.97 | 0.45% |
| 2025-03-25 | 60.65 | 59.88 | -0.84 | -1.38% | 59.60 | 61.30 | 57349 | 34495.07 | 0.89% |
| 2025-03-24 | 58.81 | 60.72 | 1.76 | 2.99% | 58.66 | 61.24 | 113603 | 68717.65 | 1.76% |
| 2025-03-21 | 59.21 | 58.96 | 0.02 | 0.03% | 58.71 | 60.00 | 73547 | 43640.06 | 1.14% |
| 2025-03-20 | 58.29 | 58.94 | 0.76 | 1.31% | 58.20 | 59.21 | 63433 | 37310.00 | 0.99% |
| 2025-03-19 | 58.74 | 58.18 | -0.08 | -0.14% | 57.97 | 59.71 | 54514 | 31868.18 | 0.85% |
| 2025-03-18 | 59.19 | 58.26 | -0.46 | -0.78% | 58.13 | 60.10 | 49482 | 29118.20 | 0.77% |
| 2025-03-17 | 59.53 | 58.72 | -0.73 | -1.23% | 58.64 | 59.61 | 41563 | 24511.55 | 0.65% |
| 2025-03-14 | 58.51 | 59.45 | 0.76 | 1.29% | 58.43 | 59.48 | 53954 | 31917.83 | 0.84% |
| 2025-03-13 | 57.89 | 58.69 | 0.84 | 1.45% | 57.78 | 58.97 | 47498 | 27791.34 | 0.74% |
| 2025-03-12 | 57.75 | 57.85 | -0.11 | -0.19% | 57.55 | 58.39 | 36779 | 21316.26 | 0.57% |
| 2025-03-11 | 56.60 | 57.96 | 0.94 | 1.65% | 56.13 | 58.27 | 55494 | 31982.09 | 0.86% |
| 2025-03-10 | 56.73 | 57.02 | 0.16 | 0.28% | 56.19 | 57.07 | 39891 | 22599.56 | 0.62% |
| 2025-03-07 | 56.11 | 56.86 | 0.59 | 1.05% | 55.92 | 57.15 | 45444 | 25706.35 | 0.71% |
| 2025-03-06 | 56.68 | 56.27 | -0.37 | -0.65% | 55.70 | 56.77 | 58924 | 33047.05 | 0.91% |
| 2025-03-05 | 57.74 | 56.64 | -1.25 | -2.16% | 56.45 | 57.97 | 49445 | 28087.79 | 0.77% |
| 2025-03-04 | 57.32 | 57.89 | 0.57 | 0.99% | 56.92 | 58.30 | 55051 | 31791.80 | 0.85% |
| 2025-03-03 | 56.44 | 57.32 | 0.88 | 1.56% | 56.43 | 58.49 | 84789 | 48834.19 | 1.32% |
| 2025-02-28 | 54.65 | 56.44 | 1.79 | 3.28% | 54.43 | 57.18 | 144269 | 81383.60 | 2.24% |
| 2025-02-27 | 53.68 | 54.65 | 0.83 | 1.54% | 53.32 | 54.73 | 87602 | 47408.61 | 1.36% |
| 2025-02-26 | 54.50 | 53.82 | -0.63 | -1.16% | 53.56 | 54.75 | 75308 | 40565.32 | 1.17% |
| 2025-02-25 | 55.12 | 54.45 | -0.86 | -1.55% | 54.23 | 55.12 | 77834 | 42483.36 | 1.21% |
| 2025-02-24 | 56.02 | 55.31 | -0.68 | -1.21% | 55.20 | 56.79 | 85233 | 47537.12 | 1.32% |
| 2025-02-21 | 57.39 | 55.99 | -1.65 | -2.86% | 55.65 | 57.80 | 116036 | 65090.28 | 1.80% |
| 2025-02-20 | 58.45 | 57.64 | -1.12 | -1.91% | 57.61 | 58.95 | 55018 | 31884.32 | 0.85% |
| 2025-02-19 | 58.60 | 58.76 | 0.06 | 0.10% | 58.01 | 58.82 | 45307 | 26505.57 | 0.70% |
| 2025-02-18 | 58.88 | 58.70 | -0.18 | -0.31% | 58.52 | 59.48 | 39327 | 23211.25 | 0.61% |
| 2025-02-17 | 60.07 | 58.88 | -1.17 | -1.95% | 58.11 | 60.22 | 78959 | 46483.66 | 1.23% |
| 2025-02-14 | 59.53 | 60.05 | 0.25 | 0.42% | 59.52 | 61.30 | 75256 | 45507.36 | 1.17% |
| 2025-02-13 | 58.70 | 59.80 | 0.93 | 1.58% | 58.57 | 59.89 | 58232 | 34661.33 | 0.90% |
| 2025-02-12 | 58.36 | 58.87 | 0.51 | 0.87% | 58.10 | 58.99 | 40754 | 23948.46 | 0.63% |
| 2025-02-11 | 58.65 | 58.36 | -0.29 | -0.49% | 58.24 | 58.86 | 38421 | 22464.06 | 0.60% |
| 2025-02-10 | 59.85 | 58.65 | -1.27 | -2.12% | 58.60 | 59.85 | 63209 | 37274.89 | 0.98% |
| 2025-02-07 | 59.81 | 59.92 | 0.11 | 0.18% | 59.56 | 60.59 | 51351 | 30798.26 | 0.80% |
| 2025-02-06 | 60.01 | 59.81 | -0.54 | -0.89% | 59.32 | 60.85 | 63313 | 37858.64 | 0.98% |
| 2025-02-05 | 60.88 | 60.35 | -0.35 | -0.58% | 60.32 | 61.05 | 39581 | 23984.96 | 0.61% |
| 2025-01-27 | 59.80 | 60.70 | 1.00 | 1.68% | 59.80 | 61.09 | 49104 | 29763.82 | 0.76% |
| 2025-01-24 | 60.19 | 59.70 | -0.59 | -0.98% | 59.00 | 60.30 | 68195 | 40778.76 | 1.06% |
| 2025-01-23 | 61.31 | 60.29 | -0.98 | -1.60% | 60.29 | 61.70 | 51379 | 31212.90 | 0.80% |
| 2025-01-22 | 61.71 | 61.27 | -0.62 | -1.00% | 60.05 | 62.06 | 49008 | 29808.05 | 0.76% |
| 2025-01-21 | 60.71 | 61.89 | 1.11 | 1.83% | 60.39 | 61.94 | 51550 | 31639.79 | 0.80% |
| 2025-01-20 | 62.80 | 60.78 | -2.02 | -3.22% | 59.89 | 63.57 | 108516 | 65958.59 | 1.69% |
| 2025-01-17 | 61.71 | 62.80 | 0.79 | 1.27% | 61.55 | 62.99 | 29472 | 18413.64 | 0.46% |
| 2025-01-16 | 62.06 | 62.01 | 0.04 | 0.06% | 61.70 | 62.99 | 34705 | 21620.69 | 0.54% |
| 2025-01-15 | 61.73 | 61.97 | 0.05 | 0.08% | 61.31 | 62.65 | 45410 | 28108.04 | 0.71% |
| 2025-01-14 | 60.85 | 61.92 | 1.07 | 1.76% | 60.40 | 62.17 | 40996 | 25204.86 | 0.64% |
| 2025-01-13 | 61.78 | 60.85 | -1.10 | -1.78% | 60.25 | 63.20 | 53878 | 33046.89 | 0.84% |
| 2025-01-10 | 61.82 | 61.95 | 0.20 | 0.32% | 61.42 | 62.38 | 32939 | 20430.16 | 0.51% |
| 2025-01-09 | 61.95 | 61.75 | -0.26 | -0.42% | 61.51 | 63.17 | 49443 | 30839.98 | 0.77% |
| 2025-01-08 | 60.47 | 62.01 | 1.59 | 2.63% | 60.38 | 62.35 | 59991 | 36863.32 | 0.93% |
| 2025-01-07 | 60.74 | 60.42 | -0.37 | -0.61% | 59.70 | 60.74 | 34934 | 21041.88 | 0.54% |
| 2025-01-06 | 60.50 | 60.79 | 0.02 | 0.03% | 59.90 | 61.17 | 53822 | 32557.96 | 0.84% |
| 2025-01-03 | 61.92 | 60.77 | -1.23 | -1.98% | 60.50 | 62.26 | 61532 | 37726.25 | 0.96% |
| 2025-01-02 | 62.88 | 62.00 | -0.72 | -1.15% | 61.50 | 63.37 | 70863 | 44269.79 | 1.10% |
| 2024-12-31 | 63.49 | 62.72 | -0.48 | -0.76% | 62.70 | 64.15 | 50377 | 31895.70 | 0.78% |
| 2024-12-30 | 63.37 | 63.20 | -0.02 | -0.03% | 63.06 | 64.26 | 46518 | 29547.19 | 0.72% |
| 2024-12-27 | 62.36 | 63.22 | 0.86 | 1.38% | 62.08 | 63.60 | 47834 | 30138.09 | 0.74% |
| 2024-12-26 | 63.20 | 62.36 | -0.86 | -1.36% | 62.27 | 63.48 | 39825 | 25006.54 | 0.62% |
| 2024-12-25 | 62.94 | 63.22 | 0.22 | 0.35% | 62.38 | 63.77 | 44909 | 28344.95 | 0.70% |
| 2024-12-24 | 62.66 | 63.00 | 0.06 | 0.10% | 62.11 | 63.49 | 45545 | 28625.05 | 0.71% |
| 2024-12-23 | 63.70 | 62.94 | -0.26 | -0.41% | 62.57 | 63.75 | 64088 | 40454.75 | 1.00% |
| 2024-12-20 | 60.00 | 63.20 | 3.33 | 5.56% | 59.85 | 63.95 | 126421 | 79189.95 | 1.96% |
| 2024-12-19 | 59.39 | 59.87 | 0.47 | 0.79% | 59.09 | 60.45 | 38872 | 23240.39 | 0.60% |
| 2024-12-18 | 59.23 | 59.40 | 0.39 | 0.66% | 58.68 | 59.68 | 32485 | 19244.79 | 0.50% |
| 2024-12-17 | 59.65 | 59.01 | -0.65 | -1.09% | 58.93 | 60.56 | 40009 | 23742.42 | 0.62% |
| 2024-12-16 | 59.68 | 59.66 | -0.29 | -0.48% | 58.76 | 61.20 | 68828 | 41102.78 | 1.07% |
| 2024-12-13 | 60.01 | 59.95 | -0.53 | -0.88% | 59.13 | 60.87 | 68617 | 41153.85 | 1.07% |
| 2024-12-12 | 58.63 | 60.48 | 1.86 | 3.17% | 58.33 | 60.72 | 71497 | 42833.66 | 1.11% |
| 2024-12-11 | 58.10 | 58.62 | 0.51 | 0.88% | 57.91 | 58.98 | 35281 | 20701.08 | 0.55% |
| 2024-12-10 | 58.55 | 58.11 | 0.68 | 1.18% | 57.75 | 59.56 | 64389 | 37698.88 | 1.00% |
| 2024-12-09 | 57.68 | 57.43 | -0.08 | -0.14% | 56.82 | 58.18 | 38194 | 22004.33 | 0.59% |
| 2024-12-06 | 57.37 | 57.51 | 0.07 | 0.12% | 57.21 | 58.15 | 48418 | 27912.17 | 0.75% |
东阿阿胶(000423)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
